597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,185300,1705896765,3465,3465,3465,3465,0
|
|
20240513,185200,1705896765,3465,3465,3465,3465,0
|
|
20240513,185100,1705896765,3465,3465,3465,3465,0
|
|
20240513,185000,1705896765,3465,3465,3465,3465,0
|
|
20240513,184900,1705896765,3465,3465,3465,3465,0
|
|
20240513,184800,1705896765,3465,3465,3465,3465,0
|
|
20240513,184700,1705896765,3465,3465,3465,3465,0
|
|
20240513,184600,1705896765,3465,3465,3465,3465,0
|
|
20240513,184500,1705896765,3465,3465,3465,3465,0
|
|
20240513,184400,1705896765,3465,3465,3465,3465,0
|
|
20240513,184300,1705896765,3465,3465,3465,3465,0
|
|
20240513,184200,1705896765,3465,3465,3465,3465,0
|
|
20240513,184100,1705896765,3465,3465,3465,3465,0
|
|
20240513,184000,1705896765,3465,3465,3465,3465,0
|
|
20240513,183900,1705896765,3465,3465,3465,3465,0
|
|
20240513,183800,1705896765,3465,3465,3465,3465,0
|
|
20240513,183700,1705896765,3465,3465,3465,3465,0
|
|
20240513,183600,1705896765,3465,3465,3465,3465,0
|
|
20240513,183500,1705896765,3465,3465,3465,3465,0
|
|
20240513,183400,1705896765,3465,3465,3465,3465,0
|
|
20240513,183300,1705896765,3465,3465,3465,3465,0
|
|
20240513,183200,1705896765,3465,3465,3465,3465,0
|
|
20240513,183100,1705896765,3465,3465,3465,3465,0
|
|
20240513,183000,1705896765,3465,3465,3465,3465,0
|
|
20240513,182900,1705896765,3465,3465,3465,3465,0
|
|
20240513,182800,1705896765,3465,3465,3465,3465,0
|
|
20240513,182700,1705896765,3465,3465,3465,3465,0
|
|
20240513,182600,1705896765,3465,3465,3465,3465,0
|
|
20240513,182500,1705896765,3465,3465,3465,3465,0
|
|
20240513,182400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,182300,1705896765,3465,3465,3465,3465,0
|
|
20240513,182200,1705896765,3465,3465,3465,3465,0
|
|
20240513,182100,1705896765,3465,3465,3465,3465,0
|
|
20240513,182000,1705896765,3465,3465,3465,3465,0
|
|
20240513,181900,1705896765,3465,3465,3465,3465,0
|
|
20240513,181800,1705896765,3465,3465,3465,3465,0
|
|
20240513,181700,1705896765,3465,3465,3465,3465,0
|
|
20240513,181600,1705896765,3465,3465,3465,3465,0
|
|
20240513,181500,1705896765,3465,3465,3465,3465,0
|
|
20240513,181400,1705896765,3465,3465,3465,3465,0
|
|
20240513,181300,1705896765,3465,3465,3465,3465,0
|
|
20240513,181200,1705896765,3465,3465,3465,3465,0
|
|
20240513,181100,1705896765,3465,3465,3465,3465,0
|
|
20240513,181000,1705896765,3465,3465,3465,3465,0
|
|
20240513,180900,1705896765,3465,3465,3465,3465,0
|
|
20240513,180800,1705896765,3465,3465,3465,3465,0
|
|
20240513,180700,1705896765,3465,3465,3465,3465,0
|
|
20240513,180600,1705896765,3465,3465,3465,3465,0
|
|
20240513,180500,1705896765,3465,3465,3465,3465,0
|
|
20240513,180400,1705896765,3465,3465,3465,3465,0
|
|
20240513,180300,1705896765,3465,3465,3465,3465,0
|
|
20240513,180200,1705896765,3465,3465,3465,3465,0
|
|
20240513,180100,1705896765,3465,3465,3465,3465,0
|
|
20240513,180000,1705896765,3465,3465,3465,3465,0
|
|
20240513,175900,1705896765,3465,3465,3465,3465,0
|
|
20240513,175800,1705896765,3465,3465,3465,3465,0
|
|
20240513,175700,1705896765,3465,3465,3465,3465,0
|
|
20240513,175600,1705896765,3465,3465,3465,3465,0
|
|
20240513,175500,1705896765,3465,3465,3465,3465,0
|
|
20240513,175400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,175300,1705896765,3465,3465,3465,3465,0
|
|
20240513,175200,1705896765,3465,3465,3465,3465,0
|
|
20240513,175100,1705896765,3465,3465,3465,3465,0
|
|
20240513,175000,1705896765,3465,3465,3465,3465,0
|
|
20240513,174900,1705896765,3465,3465,3465,3465,0
|
|
20240513,174800,1705896765,3465,3465,3465,3465,0
|
|
20240513,174700,1705896765,3465,3465,3465,3465,0
|
|
20240513,174600,1705896765,3465,3465,3465,3465,0
|
|
20240513,174500,1705896765,3465,3465,3465,3465,0
|
|
20240513,174400,1705896765,3465,3465,3465,3465,0
|
|
20240513,174300,1705896765,3465,3465,3465,3465,0
|
|
20240513,174200,1705896765,3465,3465,3465,3465,0
|
|
20240513,174100,1705896765,3465,3465,3465,3465,0
|
|
20240513,174000,1705896765,3465,3465,3465,3465,0
|
|
20240513,173900,1705896765,3465,3465,3465,3465,0
|
|
20240513,173800,1705896765,3465,3465,3465,3465,0
|
|
20240513,173700,1705896765,3465,3465,3465,3465,0
|
|
20240513,173600,1705896765,3465,3465,3465,3465,0
|
|
20240513,173500,1705896765,3465,3465,3465,3465,0
|
|
20240513,173400,1705896765,3465,3465,3465,3465,0
|
|
20240513,173300,1705896765,3465,3465,3465,3465,0
|
|
20240513,173200,1705896765,3465,3465,3465,3465,0
|
|
20240513,173100,1705896765,3465,3465,3465,3465,0
|
|
20240513,173000,1705896765,3465,3465,3465,3465,0
|
|
20240513,172900,1705896765,3465,3465,3465,3465,0
|
|
20240513,172800,1705896765,3465,3465,3465,3465,0
|
|
20240513,172700,1705896765,3465,3465,3465,3465,0
|
|
20240513,172600,1705896765,3465,3465,3465,3465,0
|
|
20240513,172500,1705896765,3465,3465,3465,3465,0
|
|
20240513,172400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,172300,1705896765,3465,3465,3465,3465,0
|
|
20240513,172200,1705896765,3465,3465,3465,3465,0
|
|
20240513,172100,1705896765,3465,3465,3465,3465,0
|
|
20240513,172000,1705896765,3465,3465,3465,3465,0
|
|
20240513,171900,1705896765,3465,3465,3465,3465,0
|
|
20240513,171800,1705896765,3465,3465,3465,3465,0
|
|
20240513,171700,1705896765,3465,3465,3465,3465,0
|
|
20240513,171600,1705896765,3465,3465,3465,3465,0
|
|
20240513,171500,1705896765,3465,3465,3465,3465,0
|
|
20240513,171400,1705896765,3465,3465,3465,3465,0
|
|
20240513,171300,1705896765,3465,3465,3465,3465,0
|
|
20240513,171200,1705896765,3465,3465,3465,3465,0
|
|
20240513,171100,1705896765,3465,3465,3465,3465,0
|
|
20240513,171000,1705896765,3465,3465,3465,3465,0
|
|
20240513,170900,1705896765,3465,3465,3465,3465,0
|
|
20240513,170800,1705896765,3465,3465,3465,3465,0
|
|
20240513,170700,1705896765,3465,3465,3465,3465,0
|
|
20240513,170600,1705896765,3465,3465,3465,3465,0
|
|
20240513,170500,1705896765,3465,3465,3465,3465,0
|
|
20240513,170400,1705896765,3465,3465,3465,3465,0
|
|
20240513,170300,1705896765,3465,3465,3465,3465,0
|
|
20240513,170200,1705896765,3465,3465,3465,3465,0
|
|
20240513,170100,1705896765,3465,3465,3465,3465,0
|
|
20240513,170000,1705896765,3465,3465,3465,3465,0
|
|
20240513,165900,1705896765,3465,3465,3465,3465,0
|
|
20240513,165800,1705896765,3465,3465,3465,3465,0
|
|
20240513,165700,1705896765,3465,3465,3465,3465,0
|
|
20240513,165600,1705896765,3465,3465,3465,3465,0
|
|
20240513,165500,1705896765,3465,3465,3465,3465,0
|
|
20240513,165400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,165300,1705896765,3465,3465,3465,3465,0
|
|
20240513,165200,1705896765,3465,3465,3465,3465,0
|
|
20240513,165100,1705896765,3465,3465,3465,3465,0
|
|
20240513,165000,1705896765,3465,3465,3465,3465,0
|
|
20240513,164900,1705896765,3465,3465,3465,3465,0
|
|
20240513,164800,1705896765,3465,3465,3465,3465,0
|
|
20240513,164700,1705896765,3465,3465,3465,3465,0
|
|
20240513,164600,1705896765,3465,3465,3465,3465,0
|
|
20240513,164500,1705896765,3465,3465,3465,3465,0
|
|
20240513,164400,1705896765,3465,3465,3465,3465,0
|
|
20240513,164300,1705896765,3465,3465,3465,3465,0
|
|
20240513,164200,1705896765,3465,3465,3465,3465,0
|
|
20240513,164100,1705896765,3465,3465,3465,3465,0
|
|
20240513,164000,1705896765,3465,3465,3465,3465,0
|
|
20240513,163900,1705896765,3465,3465,3465,3465,0
|
|
20240513,163800,1705896765,3465,3465,3465,3465,0
|
|
20240513,163700,1705896765,3465,3465,3465,3465,0
|
|
20240513,163600,1705896765,3465,3465,3465,3465,0
|
|
20240513,163500,1705896765,3465,3465,3465,3465,0
|
|
20240513,163400,1705896765,3465,3465,3465,3465,0
|
|
20240513,163300,1705896765,3465,3465,3465,3465,0
|
|
20240513,163200,1705896765,3465,3465,3465,3465,0
|
|
20240513,163100,1705896765,3465,3465,3465,3465,0
|
|
20240513,163000,1705896765,3465,3465,3465,3465,0
|
|
20240513,162900,1705896765,3465,3465,3465,3465,0
|
|
20240513,162800,1705896765,3465,3465,3465,3465,0
|
|
20240513,162700,1705896765,3465,3465,3465,3465,0
|
|
20240513,162600,1705896765,3465,3465,3465,3465,0
|
|
20240513,162500,1705896765,3465,3465,3465,3465,0
|
|
20240513,162400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,162300,1705896765,3465,3465,3465,3465,0
|
|
20240513,162200,1705896765,3465,3465,3465,3465,0
|
|
20240513,162100,1705896765,3465,3465,3465,3465,0
|
|
20240513,162000,1705896765,3465,3465,3465,3465,0
|
|
20240513,161900,1705896765,3465,3465,3465,3465,0
|
|
20240513,161800,1705896765,3465,3465,3465,3465,0
|
|
20240513,161700,1705896765,3465,3465,3465,3465,0
|
|
20240513,161600,1705896765,3465,3465,3465,3465,0
|
|
20240513,161500,1705896765,3465,3465,3465,3465,0
|
|
20240513,161400,1705896765,3465,3465,3465,3465,0
|
|
20240513,161300,1705896765,3465,3465,3465,3465,0
|
|
20240513,161200,1705896765,3465,3465,3465,3465,0
|
|
20240513,161100,1705896765,3465,3465,3465,3465,0
|
|
20240513,161000,1705896765,3465,3465,3465,3465,0
|
|
20240513,160900,1705896765,3465,3465,3465,3465,0
|
|
20240513,160800,1705896765,3465,3465,3465,3465,0
|
|
20240513,160700,1705896765,3465,3465,3465,3465,0
|
|
20240513,160600,1705896765,3465,3465,3465,3465,0
|
|
20240513,160500,1705896765,3465,3465,3465,3465,0
|
|
20240513,160400,1705896765,3465,3465,3465,3465,0
|
|
20240513,160300,1705896765,3465,3465,3465,3465,0
|
|
20240513,160200,1705896765,3465,3465,3465,3465,0
|
|
20240513,160100,1705896765,3465,3465,3465,3465,0
|
|
20240513,160000,1705896765,3465,3465,3465,3465,0
|
|
20240513,155900,1705896765,3465,3465,3465,3465,0
|
|
20240513,155800,1705896765,3465,3465,3465,3465,0
|
|
20240513,155700,1705896765,3465,3465,3465,3465,0
|
|
20240513,155600,1705896765,3465,3465,3465,3465,0
|
|
20240513,155500,1705896765,3465,3465,3465,3465,0
|
|
20240513,155400,1705896765,3465,3465,3465,3465,17261
|
|
20240513,155300,1705896765,3465,3465,3465,3465,0
|
|
20240513,155200,1705896765,3465,3465,3465,3465,0
|
|
20240513,155100,1705896765,3465,3465,3465,3465,0
|
|
20240513,155000,1705896765,3465,3465,3465,3465,0
|
|
20240513,154900,1705896765,3465,3465,3465,3465,0
|
|
20240513,154800,1705896765,3465,3465,3465,3465,0
|
|
20240513,154700,1705896765,3465,3465,3465,3465,0
|
|
20240513,154600,1705896765,3465,3465,3465,3465,0
|
|
20240513,154500,1705896765,3465,3465,3465,3465,0
|
|
20240513,154400,1705896765,3465,3465,3465,3465,0
|
|
20240513,154300,1705896765,3465,3465,3465,3465,0
|
|
20240513,154200,1705896765,3465,3465,3465,3465,0
|
|
20240513,154100,1705896765,3465,3465,3465,3465,0
|
|
20240513,154000,1705896765,3465,3465,3465,3465,0
|
|
20240513,153900,1705896765,3465,3465,3465,3465,0
|
|
20240513,153800,1705896765,3465,3465,3465,3465,0
|
|
20240513,153700,1705896765,3465,3465,3465,3465,0
|
|
20240513,153600,1705896765,3465,3465,3465,3465,0
|
|
20240513,153500,1705896765,3465,3465,3465,3465,0
|
|
20240513,153400,1705896765,3465,3465,3465,3465,0
|
|
20240513,153300,1705896765,3465,3465,3465,3465,0
|
|
20240513,153200,1705896765,3465,3465,3465,3465,0
|
|
20240513,153100,1705896765,3465,3465,3465,3465,0
|
|
20240513,153000,1705896765,3465,3465,3465,3465,17261
|
|
20240513,152900,1646087400,3475,3475,3475,3475,0
|
|
20240513,152800,1646087400,3475,3475,3475,3475,0
|
|
20240513,152700,1646087400,3475,3475,3475,3475,0
|
|
20240513,152600,1646087400,3475,3475,3475,3475,0
|
|
20240513,152500,1646087400,3475,3475,3475,3475,0
|
|
20240513,152400,1646087400,3475,3475,3475,3475,0
|
|
20240513,152300,1646087400,3475,3475,3475,3475,0
|
|
20240513,152200,1646087400,3475,3475,3475,3475,0
|
|
20240513,152100,1646087400,3475,3475,3475,3475,0
|
|
20240513,152000,1646087400,3475,3475,3475,3475,0
|
|
20240513,151900,1646087400,3475,3480,3480,3475,648
|
|
20240513,151800,1643833055,3480,3480,3480,3475,11
|
|
20240513,151700,1643794780,3475,3475,3475,3470,6220
|
|
20240513,151600,1622180290,3475,3475,3475,3475,2110
|
|
20240513,151500,1614848040,3475,3470,3475,3470,2173
|
|
20240513,151400,1607297570,3475,3475,3475,3470,333
|
|
20240513,151300,1606141460,3470,3475,3475,3470,15225
|
|
20240513,151200,1553235085,3475,3475,3475,3470,2485
|
|
20240513,151100,1544609925,3470,3470,3470,3470,1
|
|
20240513,151000,1544606455,3470,3470,3470,3470,960
|
|
20240513,150900,1541275255,3475,3475,3475,3475,4
|
|
20240513,150800,1541261355,3470,3475,3475,3470,15
|
|
20240513,150700,1541209260,3470,3475,3475,3470,133
|
|
20240513,150600,1540747735,3475,3465,3475,3460,4031
|
|
20240513,150500,1526787770,3465,3465,3465,3465,3584
|
|
20240513,150400,1514369210,3470,3470,3470,3465,11863
|
|
20240513,150300,1473208600,3465,3465,3465,3465,0
|
|
20240513,150200,1473208600,3465,3460,3465,3460,205
|
|
20240513,150100,1472499295,3470,3465,3470,3465,1146
|
|
20240513,150000,1468525180,3465,3460,3465,3460,914
|
|
20240513,145900,1465358545,3465,3465,3465,3465,72
|
|
20240513,145800,1465109065,3465,3465,3465,3465,5
|
|
20240513,145700,1465091740,3465,3465,3465,3465,1
|
|
20240513,145600,1465088275,3465,3465,3465,3465,0
|
|
20240513,145500,1465088275,3465,3460,3465,3460,1708
|
|
20240513,145400,1459178495,3460,3465,3465,3460,1300
|
|
20240513,145300,1454678995,3465,3465,3465,3465,50
|
|
20240513,145200,1454505745,3465,3465,3465,3465,477
|
|
20240513,145100,1452852940,3465,3465,3465,3465,350
|
|
20240513,145000,1451640190,3460,3460,3460,3460,200
|
|
20240513,144900,1450948190,3460,3460,3460,3460,50
|
|
20240513,144800,1450775190,3460,3460,3460,3460,406
|
|
20240513,144700,1449370430,3460,3460,3460,3460,0
|
|
20240513,144600,1449370430,3460,3465,3465,3460,1071
|
|
20240513,144500,1445660805,3465,3465,3465,3465,10
|
|
20240513,144400,1445626155,3465,3465,3465,3465,2
|
|
20240513,144300,1445619225,3465,3460,3465,3455,1003
|
|
20240513,144200,1442151785,3465,3460,3465,3460,109
|
|
20240513,144100,1441774250,3465,3465,3465,3465,1
|
|
20240513,144000,1441770785,3460,3460,3460,3460,1000
|
|
20240513,143900,1438310785,3460,3460,3460,3460,0
|
|
20240513,143800,1438310785,3460,3460,3460,3460,100
|
|
20240513,143700,1437964785,3460,3460,3460,3460,0
|
|
20240513,143600,1437964785,3460,3460,3460,3460,7
|
|
20240513,143500,1437940565,3460,3460,3460,3460,29
|
|
20240513,143400,1437840225,3460,3460,3460,3460,1200
|
|
20240513,143300,1433688225,3460,3460,3460,3460,0
|
|
20240513,143200,1433688225,3460,3460,3460,3460,369
|
|
20240513,143100,1432411485,3460,3460,3460,3460,0
|
|
20240513,143000,1432411485,3460,3460,3460,3460,0
|
|
20240513,142900,1432411485,3460,3460,3460,3460,609
|
|
20240513,142800,1430304345,3465,3465,3465,3465,0
|
|
20240513,142700,1430304345,3465,3465,3465,3465,0
|
|
20240513,142600,1430304345,3465,3465,3465,3465,1
|
|
20240513,142500,1430300880,3465,3465,3465,3465,350
|
|
20240513,142400,1429088130,3465,3465,3465,3465,2
|
|
20240513,142300,1429081200,3465,3465,3465,3465,0
|
|
20240513,142200,1429081200,3465,3465,3465,3465,0
|
|
20240513,142100,1429081200,3465,3465,3465,3465,0
|
|
20240513,142000,1429081200,3465,3460,3465,3460,745
|
|
20240513,141900,1426501040,3460,3460,3460,3460,10
|
|
20240513,141800,1426466440,3460,3460,3460,3460,237
|
|
20240513,141700,1425646420,3460,3460,3460,3460,5000
|
|
20240513,141600,1408346420,3465,3465,3465,3465,0
|
|
20240513,141500,1408346420,3465,3460,3465,3460,1129
|
|
20240513,141400,1404439435,3460,3460,3460,3460,63
|
|
20240513,141300,1404221455,3460,3460,3460,3460,0
|
|
20240513,141200,1404221455,3460,3465,3465,3460,604
|
|
20240513,141100,1402131490,3465,3465,3465,3465,0
|
|
20240513,141000,1402131490,3465,3465,3465,3465,0
|
|
20240513,140900,1402131490,3465,3465,3465,3465,0
|
|
20240513,140800,1402131490,3465,3465,3465,3465,0
|
|
20240513,140700,1402131490,3465,3465,3465,3465,30
|
|
20240513,140600,1402027540,3465,3465,3465,3465,0
|
|
20240513,140500,1402027540,3465,3460,3465,3460,3
|
|
20240513,140400,1402017150,3460,3455,3465,3455,21
|
|
20240513,140300,1401944545,3465,3465,3465,3465,0
|
|
20240513,140200,1401944545,3465,3465,3470,3465,71
|
|
20240513,140100,1401698480,3455,3460,3470,3455,4219
|
|
20240513,140000,1387111990,3465,3460,3465,3460,673
|
|
20240513,135900,1384780290,3460,3460,3460,3460,1
|
|
20240513,135800,1384776830,3460,3460,3460,3460,40
|
|
20240513,135700,1384638430,3455,3455,3455,3455,512
|
|
20240513,135600,1382869470,3455,3455,3455,3455,2
|
|
20240513,135500,1382862560,3455,3455,3455,3455,0
|
|
20240513,135400,1382862560,3455,3455,3455,3455,80
|
|
20240513,135300,1382586160,3455,3460,3460,3455,2376
|
|
20240513,135200,1374373955,3460,3460,3460,3460,500
|
|
20240513,135100,1372643955,3465,3465,3465,3465,40
|
|
20240513,135000,1372505355,3465,3465,3465,3465,0
|
|
20240513,134900,1372505355,3465,3465,3465,3465,101
|
|
20240513,134800,1372155390,3460,3460,3460,3460,0
|
|
20240513,134700,1372155390,3460,3460,3460,3460,0
|
|
20240513,134600,1372155390,3460,3460,3460,3460,120
|
|
20240513,134500,1371740190,3460,3460,3460,3460,1304
|
|
20240513,134400,1367228350,3460,3460,3460,3460,0
|
|
20240513,134300,1367228350,3460,3460,3460,3460,0
|
|
20240513,134200,1367228350,3460,3460,3460,3460,420
|
|
20240513,134100,1365775150,3460,3460,3460,3460,129
|
|
20240513,134000,1365328810,3455,3455,3455,3455,0
|
|
20240513,133900,1365328810,3455,3455,3455,3455,8
|
|
20240513,133800,1365301170,3460,3460,3460,3460,34
|
|
20240513,133700,1365183530,3455,3455,3455,3455,1192
|
|
20240513,133600,1361065170,3455,3455,3455,3455,10
|
|
20240513,133500,1361030620,3455,3455,3455,3455,4501
|
|
20240513,133400,1345479665,3455,3460,3460,3455,303
|
|
20240513,133300,1344432795,3460,3460,3460,3460,287
|
|
20240513,133200,1343439775,3460,3460,3460,3460,311
|
|
20240513,133100,1342363715,3455,3460,3460,3455,80
|
|
20240513,133000,1342087215,3460,3460,3460,3460,0
|
|
20240513,132900,1342087215,3460,3460,3460,3460,432
|
|
20240513,132800,1340592495,3460,3460,3460,3460,0
|
|
20240513,132700,1340592495,3460,3460,3460,3460,0
|
|
20240513,132600,1340592495,3460,3460,3460,3460,152
|
|
20240513,132500,1340066575,3455,3455,3455,3455,500
|
|
20240513,132400,1338339075,3455,3455,3455,3455,169
|
|
20240513,132300,1337755180,3455,3455,3455,3455,0
|
|
20240513,132200,1337755180,3455,3455,3455,3455,10
|
|
20240513,132100,1337720630,3455,3460,3460,3455,1181
|
|
20240513,132000,1333638665,3465,3465,3465,3465,2000
|
|
20240513,131900,1326708665,3460,3460,3460,3460,0
|
|
20240513,131800,1326708665,3460,3460,3460,3460,100
|
|
20240513,131700,1326362665,3460,3460,3460,3460,2
|
|
20240513,131600,1326355745,3455,3455,3455,3455,0
|
|
20240513,131500,1326355745,3455,3455,3455,3455,301
|
|
20240513,131400,1325315790,3455,3455,3455,3455,300
|
|
20240513,131300,1324279290,3455,3455,3455,3455,311
|
|
20240513,131200,1323204785,3455,3460,3460,3455,790
|
|
20240513,131100,1320475060,3460,3460,3460,3460,478
|
|
20240513,131000,1318821180,3455,3460,3460,3455,1110
|
|
20240513,130900,1314986105,3455,3460,3460,3455,587
|
|
20240513,130800,1312955935,3460,3460,3460,3460,89
|
|
20240513,130700,1312647995,3460,3465,3465,3460,2052
|
|
20240513,130600,1305548035,3460,3470,3470,3460,552
|
|
20240513,130500,1303636375,3460,3460,3460,3460,0
|
|
20240513,130400,1303636375,3460,3460,3460,3460,0
|
|
20240513,130300,1303636375,3460,3460,3460,3460,789
|
|
20240513,130200,1300906435,3460,3460,3460,3460,48
|
|
20240513,130100,1300740355,3460,3460,3460,3460,0
|
|
20240513,130000,1300740355,3460,3460,3460,3460,300
|
|
20240513,125900,1299702355,3460,3465,3465,3460,403
|
|
20240513,125800,1298307845,3465,3465,3465,3465,145
|
|
20240513,125700,1297805420,3465,3465,3465,3465,15
|
|
20240513,125600,1297753445,3465,3465,3465,3465,1107
|
|
20240513,125500,1293917690,3465,3465,3465,3465,20
|
|
20240513,125400,1293848390,3465,3475,3475,3465,603
|
|
20240513,125300,1291757975,3475,3475,3475,3475,7
|
|
20240513,125200,1291733650,3475,3470,3475,3470,100
|
|
20240513,125100,1291386375,3470,3465,3470,3465,2
|
|
20240513,125000,1291379440,3465,3465,3465,3465,229
|
|
20240513,124900,1290585955,3465,3465,3465,3465,600
|
|
20240513,124800,1288506955,3470,3470,3470,3470,76
|
|
20240513,124700,1288243235,3470,3470,3470,3470,430
|
|
20240513,124600,1286751135,3470,3465,3470,3465,915
|
|
20240513,124500,1283580620,3470,3470,3470,3470,168
|
|
20240513,124400,1282997660,3470,3470,3470,3470,245
|
|
20240513,124300,1282147510,3470,3470,3470,3470,100
|
|
20240513,124200,1281800510,3470,3470,3470,3470,0
|
|
20240513,124100,1281800510,3470,3470,3470,3470,0
|
|
20240513,124000,1281800510,3470,3470,3470,3470,0
|
|
20240513,123900,1281800510,3470,3470,3470,3470,0
|
|
20240513,123800,1281800510,3470,3470,3470,3470,200
|
|
20240513,123700,1281106510,3470,3470,3470,3470,3226
|
|
20240513,123600,1269912290,3470,3470,3470,3470,22
|
|
20240513,123500,1269835950,3470,3470,3470,3470,510
|
|
20240513,123400,1268066250,3470,3470,3470,3470,30
|
|
20240513,123300,1267962150,3470,3470,3470,3470,550
|
|
20240513,123200,1266053650,3470,3465,3470,3465,1035
|
|
20240513,123100,1262465765,3470,3470,3470,3470,131
|
|
20240513,123000,1262011195,3470,3470,3470,3470,510
|
|
20240513,122900,1260241495,3470,3470,3470,3470,270
|
|
20240513,122800,1259304595,3470,3470,3470,3470,456
|
|
20240513,122700,1257722275,3470,3470,3470,3470,0
|
|
20240513,122600,1257722275,3470,3465,3470,3465,67
|
|
20240513,122500,1257489835,3470,3470,3470,3465,209
|
|
20240513,122400,1256764635,3470,3470,3470,3470,859
|
|
20240513,122300,1253783905,3470,3470,3470,3470,400
|
|
20240513,122200,1252395905,3475,3475,3475,3475,60
|
|
20240513,122100,1252187405,3465,3465,3465,3465,1209
|
|
20240513,122000,1247998220,3470,3465,3470,3465,354
|
|
20240513,121900,1246770180,3475,3470,3475,3465,366
|
|
20240513,121800,1245501470,3470,3470,3470,3470,1004
|
|
20240513,121700,1242017590,3465,3465,3465,3465,305
|
|
20240513,121600,1240960765,3465,3470,3470,3465,201
|
|
20240513,121500,1240264295,3465,3470,3470,3465,82
|
|
20240513,121400,1239980140,3475,3475,3475,3475,0
|
|
20240513,121300,1239980140,3475,3475,3475,3475,0
|
|
20240513,121200,1239980140,3475,3470,3475,3470,112
|
|
20240513,121100,1239590975,3470,3470,3470,3470,4
|
|
20240513,121000,1239577095,3475,3475,3475,3475,3
|
|
20240513,120900,1239566670,3470,3470,3470,3470,102
|
|
20240513,120800,1239212730,3470,3460,3470,3460,59
|
|
20240513,120700,1239008500,3470,3470,3470,3470,520
|
|
20240513,120600,1237204100,3470,3465,3470,3465,3000
|
|
20240513,120500,1226800085,3465,3460,3465,3460,1213
|
|
20240513,120400,1222600040,3460,3465,3465,3460,580
|
|
20240513,120300,1220593235,3465,3465,3465,3465,108
|
|
20240513,120200,1220219015,3465,3460,3465,3460,915
|
|
20240513,120100,1217052540,3465,3460,3465,3460,8
|
|
20240513,120000,1217024830,3460,3460,3460,3460,0
|
|
20240513,115900,1217024830,3460,3460,3460,3460,0
|
|
20240513,115800,1217024830,3460,3460,3460,3460,81
|
|
20240513,115700,1216744570,3460,3460,3460,3460,550
|
|
20240513,115600,1214841570,3460,3460,3460,3460,701
|
|
20240513,115500,1212416110,3460,3460,3460,3460,500
|
|
20240513,115400,1210686110,3465,3460,3465,3460,31
|
|
20240513,115300,1210578845,3460,3460,3460,3460,13819
|
|
20240513,115200,1162765105,3460,3465,3465,3460,1050
|
|
20240513,115100,1159127105,3465,3465,3465,3465,300
|
|
20240513,115000,1158087605,3465,3470,3470,3465,1010
|
|
20240513,114900,1154587905,3465,3465,3465,3465,1
|
|
20240513,114800,1154584440,3465,3465,3465,3465,1589
|
|
20240513,114700,1149078555,3470,3470,3470,3470,2
|
|
20240513,114600,1149071615,3470,3470,3470,3470,58
|
|
20240513,114500,1148870355,3470,3470,3470,3470,2
|
|
20240513,114400,1148863415,3460,3465,3465,3460,910
|
|
20240513,114300,1145714020,3465,3465,3465,3465,1942
|
|
20240513,114200,1138984990,3465,3465,3465,3465,200
|
|
20240513,114100,1138291990,3465,3470,3470,3465,9972
|
|
20240513,114000,1103722515,3470,3470,3470,3470,1000
|
|
20240513,113900,1100252515,3475,3470,3475,3470,2230
|
|
20240513,113800,1092511915,3470,3475,3475,3470,11
|
|
20240513,113700,1092473695,3475,3475,3475,3475,111
|
|
20240513,113600,1092087970,3475,3475,3475,3475,648
|
|
20240513,113500,1089836170,3475,3475,3475,3475,331
|
|
20240513,113400,1088685945,3470,3470,3470,3470,30
|
|
20240513,113300,1088581845,3470,3470,3470,3470,0
|
|
20240513,113200,1088581845,3470,3470,3470,3470,667
|
|
20240513,113100,1086267355,3475,3475,3475,3475,0
|
|
20240513,113000,1086267355,3475,3475,3475,3475,5
|
|
20240513,112900,1086249980,3475,3475,3475,3475,0
|
|
20240513,112800,1086249980,3475,3475,3475,3475,500
|
|
20240513,112700,1084512480,3475,3475,3475,3475,0
|
|
20240513,112600,1084512480,3475,3475,3475,3475,5
|
|
20240513,112500,1084495105,3465,3470,3470,3465,6282
|
|
20240513,112400,1062717975,3470,3470,3470,3470,17
|
|
20240513,112300,1062658985,3470,3475,3475,3470,2200
|
|
20240513,112200,1055024735,3480,3480,3480,3480,0
|
|
20240513,112100,1055024735,3480,3480,3480,3480,5
|
|
20240513,112000,1055007335,3475,3475,3475,3475,0
|
|
20240513,111900,1055007335,3475,3475,3475,3475,1961
|
|
20240513,111800,1048192860,3470,3470,3470,3470,502
|
|
20240513,111700,1046450920,3475,3475,3475,3475,260
|
|
20240513,111600,1045547420,3470,3475,3475,3470,4
|
|
20240513,111500,1045533535,3475,3475,3475,3475,6
|
|
20240513,111400,1045512685,3475,3470,3475,3470,222
|
|
20240513,111300,1044741505,3470,3470,3470,3470,893
|
|
20240513,111200,1041642795,3470,3470,3470,3470,0
|
|
20240513,111100,1041642795,3470,3475,3475,3470,321
|
|
20240513,111000,1040528765,3470,3475,3475,3470,558
|
|
20240513,110900,1038591215,3470,3470,3470,3470,10
|
|
20240513,110800,1038556515,3470,3470,3470,3470,100
|
|
20240513,110700,1038209515,3470,3470,3470,3470,960
|
|
20240513,110600,1034878315,3475,3475,3475,3470,62
|
|
20240513,110500,1034662870,3475,3470,3475,3470,3801
|
|
20240513,110400,1021470895,3475,3475,3475,3475,0
|
|
20240513,110300,1021470895,3475,3480,3480,3475,14
|
|
20240513,110200,1021422225,3475,3475,3475,3475,741
|
|
20240513,110100,1018847250,3470,3470,3470,3470,0
|
|
20240513,110000,1018847250,3470,3470,3470,3470,1
|
|
20240513,105900,1018843780,3470,3470,3470,3470,3027
|
|
20240513,105800,1008340090,3470,3475,3475,3470,61
|
|
20240513,105700,1008128220,3470,3470,3470,3470,754
|
|
20240513,105600,1005511840,3475,3475,3475,3475,100
|
|
20240513,105500,1005164340,3475,3480,3480,3475,873
|
|
20240513,105400,1002130595,3480,3480,3480,3480,2685
|
|
20240513,105300,992786795,3480,3480,3480,3480,1967
|
|
20240513,105200,985941635,3480,3480,3480,3480,108
|
|
20240513,105100,985565795,3480,3480,3480,3480,209
|
|
20240513,105000,984838475,3480,3480,3480,3480,15
|
|
20240513,104900,984786275,3480,3480,3480,3475,334
|
|
20240513,104800,983625455,3480,3475,3480,3475,556
|
|
20240513,104700,981690755,3475,3480,3480,3475,361
|
|
20240513,104600,980434850,3485,3485,3485,3485,0
|
|
20240513,104500,980434850,3485,3475,3485,3475,370
|
|
20240513,104400,979147285,3470,3475,3475,3470,2304
|
|
20240513,104300,971152385,3480,3470,3480,3470,637
|
|
20240513,104200,968941985,3470,3470,3470,3470,0
|
|
20240513,104100,968941985,3470,3485,3485,3470,156
|
|
20240513,104000,968400605,3480,3480,3480,3480,648
|
|
20240513,103900,966145565,3475,3475,3475,3475,0
|
|
20240513,103800,966145565,3475,3475,3475,3475,1204
|
|
20240513,103700,961961665,3475,3475,3475,3475,0
|
|
20240513,103600,961961665,3475,3475,3475,3475,50
|
|
20240513,103500,961787915,3475,3475,3475,3475,330
|
|
20240513,103400,960641165,3475,3470,3480,3470,2303
|
|
20240513,103300,952640690,3475,3470,3475,3470,370
|
|
20240513,103200,951356740,3470,3470,3470,3470,102
|
|
20240513,103100,951002800,3475,3475,3475,3475,23
|
|
20240513,103000,950922875,3475,3475,3475,3475,100
|
|
20240513,102900,950575375,3470,3470,3470,3470,4588
|
|
20240513,102800,934655015,3475,3475,3475,3475,0
|
|
20240513,102700,934655015,3475,3475,3475,3475,1410
|
|
20240513,102600,929755265,3475,3475,3475,3475,400
|
|
20240513,102500,928365265,3475,3475,3475,3475,85
|
|
20240513,102400,928069890,3480,3480,3480,3480,3
|
|
20240513,102300,928059450,3480,3485,3485,3480,946
|
|
20240513,102200,924767365,3480,3480,3480,3475,1656
|
|
20240513,102100,919008990,3480,3485,3485,3470,7876
|
|
20240513,102000,891621365,3490,3495,3495,3490,1790
|
|
20240513,101900,885373765,3495,3495,3495,3495,4530
|
|
20240513,101800,869541415,3495,3485,3495,3485,433
|
|
20240513,101700,868032085,3490,3490,3490,3485,6008
|
|
20240513,101600,847064190,3490,3485,3490,3485,1513
|
|
20240513,101500,841785165,3490,3490,3490,3485,1906
|
|
20240513,101400,835141225,3490,3485,3490,3485,127
|
|
20240513,101300,834698465,3485,3485,3485,3485,1934
|
|
20240513,101200,827958475,3485,3490,3490,3485,152
|
|
20240513,101100,827428740,3485,3485,3490,3485,1665
|
|
20240513,101000,821620215,3485,3470,3485,3470,4356
|
|
20240513,100900,806445305,3475,3485,3485,3475,1401
|
|
20240513,100800,801576760,3485,3485,3485,3475,260
|
|
20240513,100700,800673030,3485,3470,3485,3470,501
|
|
20240513,100600,798927060,3470,3485,3485,3470,733
|
|
20240513,100500,796383100,3470,3470,3485,3470,531
|
|
20240513,100400,794533030,3485,3485,3485,3470,6232
|
|
20240513,100300,772887390,3485,3475,3485,3475,5636
|
|
20240513,100200,753302260,3485,3475,3485,3475,681
|
|
20240513,100100,750935525,3480,3485,3485,3480,1689
|
|
20240513,100000,745057390,3485,3490,3490,3485,2105
|
|
20240513,095900,737718860,3490,3485,3490,3480,1638
|
|
20240513,095800,732006080,3490,3485,3490,3485,1459
|
|
20240513,095700,726921440,3480,3480,3480,3480,9798
|
|
20240513,095600,692824400,3480,3480,3480,3480,776
|
|
20240513,095500,690123920,3480,3485,3485,3475,2619
|
|
20240513,095400,681009810,3485,3480,3485,3480,1250
|
|
20240513,095300,676657310,3480,3480,3480,3480,638
|
|
20240513,095200,674437070,3480,3480,3480,3480,1201
|
|
20240513,095100,670257590,3475,3475,3475,3475,397
|
|
20240513,095000,668878015,3480,3480,3480,3480,9
|
|
20240513,094900,668846695,3475,3480,3480,3475,4635
|
|
20240513,094800,652722180,3485,3485,3485,3485,754
|
|
20240513,094700,650094490,3485,3485,3485,3485,1094
|
|
20240513,094600,646281900,3485,3485,3485,3480,987
|
|
20240513,094500,642844245,3480,3490,3490,3480,4681
|
|
20240513,094400,626524135,3485,3485,3495,3485,5194
|
|
20240513,094300,608404040,3485,3480,3490,3480,2228
|
|
20240513,094200,600639525,3490,3485,3490,3480,3223
|
|
20240513,094100,589408755,3485,3480,3485,3480,1982
|
|
20240513,094000,582506250,3480,3475,3480,3475,999
|
|
20240513,093900,579031735,3475,3480,3480,3475,4323
|
|
20240513,093800,563988015,3480,3475,3485,3475,8501
|
|
20240513,093700,534407740,3480,3475,3480,3475,1576
|
|
20240513,093600,528931120,3480,3475,3480,3475,618
|
|
20240513,093500,526783420,3480,3480,3480,3475,3941
|
|
20240513,093400,513074355,3475,3480,3480,3475,227
|
|
20240513,093300,512285300,3480,3470,3480,3470,5154
|
|
20240513,093200,494378650,3475,3475,3475,3470,2103
|
|
20240513,093100,487075730,3475,3475,3475,3475,1688
|
|
20240513,093000,481209930,3470,3475,3480,3470,4636
|
|
20240513,092900,465112770,3475,3475,3475,3470,4770
|
|
20240513,092800,448551815,3475,3480,3480,3475,2
|
|
20240513,092700,448544860,3475,3475,3475,3475,389
|
|
20240513,092600,447193085,3475,3475,3475,3470,456
|
|
20240513,092500,445609960,3480,3475,3480,3470,9224
|
|
20240513,092400,413524130,3475,3480,3480,3475,383
|
|
20240513,092300,412193190,3475,3475,3475,3475,794
|
|
20240513,092200,409434040,3475,3480,3480,3475,2420
|
|
20240513,092100,401023295,3475,3480,3480,3475,2028
|
|
20240513,092000,393967295,3475,3475,3480,3475,992
|
|
20240513,091900,390519505,3475,3475,3480,3475,4362
|
|
20240513,091800,375356555,3475,3470,3475,3470,278
|
|
20240513,091700,374390895,3470,3465,3470,3465,5475
|
|
20240513,091600,355413770,3470,3475,3475,3470,3039
|
|
20240513,091500,344868175,3470,3475,3475,3470,196
|
|
20240513,091400,344187325,3475,3470,3475,3465,8558
|
|
20240513,091300,314482010,3470,3470,3475,3470,1174
|
|
20240513,091200,310407870,3470,3460,3470,3460,3696
|
|
20240513,091100,297619480,3460,3460,3460,3460,730
|
|
20240513,091000,295093680,3460,3460,3460,3455,361
|
|
20240513,090900,293846175,3460,3460,3460,3455,1179
|
|
20240513,090800,289766990,3460,3460,3465,3460,4909
|
|
20240513,090700,272781650,3465,3475,3475,3465,1294
|
|
20240513,090600,268297845,3475,3465,3475,3465,3311
|
|
20240513,090500,256807980,3465,3455,3470,3455,18152
|
|
20240513,090400,194069470,3455,3455,3460,3455,1770
|
|
20240513,090300,187954115,3460,3460,3460,3460,1214
|
|
20240513,090200,183753675,3460,3470,3470,3450,7710
|
|
20240513,090100,157088610,3475,3480,3480,3455,10729
|
|
20240513,090000,119965995,3460,3480,3485,3455,34523
|